RXD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	15.19	15.19	14.69	14.87	14.87	-2.05%	5,505
Oct 6, 2026	15.20	15.20	14.81	15.18	15.18	0.44%	16,064
Oct 5, 2026	15.42	15.44	15.06	15.11	15.11	-1.43%	6,120
Oct 2, 2026	15.41	15.44	15.30	15.33	15.33	0.38%	3,779
Oct 1, 2026	14.82	15.32	14.82	15.27	15.27	3.02%	30,556
Sep 30, 2026	14.58	14.97	14.58	14.82	14.82	2.02%	11,743
Sep 29, 2026	14.42	14.71	14.42	14.53	14.53	-1.26%	1,847
Sep 28, 2026	14.47	14.89	14.43	14.72	14.72	1.54%	2,787
Sep 25, 2026	14.49	14.75	14.48	14.49	14.49	-0.88%	2,112
Sep 24, 2026	14.95	14.95	14.40	14.62	14.62	-1.35%	10,142
Sep 23, 2026	14.76	14.82	14.67	14.82	14.82	1.51%	1,520
Sep 22, 2026	14.87	14.93	14.69	14.72	14.60	-1.10%	1,922
Sep 21, 2026	15.10	15.10	14.85	14.89	14.76	-1.46%	7,104
Sep 18, 2026	15.04	15.18	15.04	15.11	14.98	0.63%	4,014
Sep 17, 2026	15.06	15.11	14.55	15.02	14.89	-1.34%	24,213
Sep 16, 2026	15.30	15.33	15.20	15.22	15.09	-0.33%	7,892
Sep 15, 2026	15.24	15.32	15.24	15.27	15.14	0.34%	9,011
Sep 14, 2026	15.02	15.34	15.02	15.22	15.09	-2.79%	5,109
Sep 11, 2026	15.54	15.65	15.47	15.65	15.52	0.37%	1,860
Sep 10, 2026	15.51	15.60	15.49	15.60	15.46	1.18%	3,229
Sep 9, 2026	15.40	15.44	15.36	15.42	15.28	0.88%	3,301
Sep 8, 2026	15.26	15.38	15.15	15.28	15.15	4.84%	16,791
Sep 4, 2026	14.53	14.61	14.51	14.57	14.45	1.99%	19,091
Sep 3, 2026	14.03	14.48	14.03	14.29	14.17	-0.12%	11,354
Sep 2, 2026	14.14	14.34	14.14	14.31	14.19	-1.73%	5,605
Sep 1, 2026	14.33	14.61	14.33	14.56	14.44	-0.93%	12,466
Aug 31, 2026	14.74	14.77	14.61	14.70	14.57	0.53%	11,401
Aug 28, 2026	14.61	14.70	14.61	14.62	14.49	0.72%	7,872
Aug 27, 2026	14.48	14.54	14.33	14.51	14.39	2.34%	15,752
Aug 26, 2026	14.06	14.20	14.06	14.18	14.06	1.95%	4,552
Aug 25, 2026	14.00	14.00	13.82	13.91	13.79	-0.56%	12,562
Aug 24, 2026	14.14	14.22	13.94	13.99	13.87	-0.36%	24,206
Aug 21, 2026	14.40	14.40	13.92	14.04	13.92	-2.17%	15,222
Aug 20, 2026	14.22	14.35	13.93	14.35	14.23	3.45%	14,096
Aug 19, 2026	14.62	14.62	13.78	13.87	13.76	-6.83%	29,228
Aug 18, 2026	14.95	14.95	14.84	14.89	14.76	-3.44%	13,256
Aug 17, 2026	15.30	15.42	15.30	15.42	15.29	0.67%	3,061
Aug 14, 2026	15.25	15.43	15.25	15.32	15.19	1.47%	2,010
Aug 13, 2026	15.11	15.16	14.98	15.10	14.97	-0.17%	12,357
Aug 12, 2026	15.24	15.25	15.11	15.12	14.99	-0.75%	1,585
Aug 11, 2026	15.15	15.25	15.12	15.24	15.11	0.84%	6,830
Aug 10, 2026	15.25	15.25	15.11	15.11	14.98	-3.48%	8,612
Aug 7, 2026	15.76	15.79	15.63	15.65	15.52	-1.37%	4,076
Aug 6, 2026	16.08	16.08	15.86	15.87	15.74	-0.04%	2,115
Aug 5, 2026	15.78	16.11	15.78	15.88	15.74	-2.71%	1,528
Aug 4, 2026	16.46	16.49	16.31	16.32	16.18	0.52%	3,147
Aug 3, 2026	16.19	16.38	16.18	16.24	16.10	0.70%	8,719
Jul 31, 2026	16.43	16.53	16.06	16.12	15.99	0.47%	24,362
Jul 30, 2026	16.25	16.28	16.00	16.05	15.91	3.91%	23,507
Jul 29, 2026	15.31	15.56	15.24	15.44	15.31	0.98%	14,580